Aptos Historical Data

APT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 7.21
+4.13%
$ 937.03 million $ 172.63 million
Jun 19, 2023 $ 6.92
+2.81%
$ 899.92 million $ 151.97 million
Jun 18, 2023 $ 6.73
-3.77%
$ 875.28 million $ 218.65 million
Jun 17, 2023 $ 7
+11.17%
$ 909.62 million $ 252.87 million
Jun 16, 2023 $ 6.29
+1.22%
$ 818.28 million $ 96.98 million
Jun 15, 2023 $ 6.22
+3.24%
$ 808.41 million $ 100.44 million
Jun 14, 2023 $ 6.02
-3.60%
$ 783.05 million $ 126.12 million
Jun 13, 2023 $ 6.25
-0.12%
$ 812.29 million $ 153.71 million
Jun 12, 2023 $ 6.26
-0.08%
$ 813.25 million $ 159.76 million
Jun 11, 2023 $ 6.26
+3.94%
$ 813.94 million $ 145.31 million
Jun 10, 2023 $ 6.02
-19.05%
$ 783.1 million $ 303.83 million
Jun 9, 2023 $ 7.44
-3.25%
$ 967.37 million $ 104.1 million
Jun 8, 2023 $ 7.69
-0.17%
$ 999.9 million $ 83.14 million
Jun 7, 2023 $ 7.7
-6.38%
$ 1 billion $ 159.45 million
Jun 6, 2023 $ 8.23
+1.29%
$ 1.07 billion $ 157.01 million
Jun 5, 2023 $ 8.12
-11.68%
$ 1.06 billion $ 241.84 million
Jun 4, 2023 $ 9.2
+2.19%
$ 1.2 billion $ 170.61 million
Jun 3, 2023 $ 9
-0.55%
$ 1.17 billion $ 72.96 million
Jun 2, 2023 $ 9.05
+5.83%
$ 1.18 billion $ 203.08 million
Jun 1, 2023 $ 8.55
+2.49%
$ 1.11 billion $ 152.85 million
May 31, 2023 $ 8.35
-1.84%
$ 1.09 billion $ 176.9 million
May 30, 2023 $ 8.5
-0.13%
$ 1.11 billion $ 96.44 million
May 29, 2023 $ 8.51
-0.62%
$ 1.11 billion $ 106.73 million
May 28, 2023 $ 8.57
+1.97%
$ 1.11 billion $ 154.01 million
May 27, 2023 $ 8.4
+3.34%
$ 1.09 billion $ 39.73 million
May 26, 2023 $ 8.13
+1.59%
$ 1.06 billion $ 56.13 million
May 25, 2023 $ 8
-1.79%
$ 1.04 billion $ 68.41 million
May 24, 2023 $ 8.15
-4.46%
$ 1.06 billion $ 122.2 million
May 23, 2023 $ 8.53
+4.99%
$ 1.11 billion $ 98.47 million
May 22, 2023 $ 8.12
-1.58%
$ 1.06 billion $ 63.84 million
May 21, 2023 $ 8.25
-3.71%
$ 1.07 billion $ 53.35 million
May 20, 2023 $ 8.57
+1.39%
$ 1.11 billion $ 40.95 million
May 19, 2023 $ 8.46
-1.01%
$ 1.1 billion $ 86.59 million
May 18, 2023 $ 8.54
-2.04%
$ 1.11 billion $ 104 million
May 17, 2023 $ 8.72
+2.03%
$ 1.13 billion $ 124.04 million
May 16, 2023 $ 8.55
-1.14%
$ 1.11 billion $ 109.11 million
May 15, 2023 $ 8.64
-1.40%
$ 1.12 billion $ 136.62 million
May 14, 2023 $ 8.77
+2.04%
$ 1.14 billion $ 79.77 million
May 13, 2023 $ 8.59
+3.01%
$ 1.12 billion $ 69.16 million
May 12, 2023 $ 8.34
+2.82%
$ 1.08 billion $ 145.87 million
May 11, 2023 $ 8.11
-5.97%
$ 1.05 billion $ 159.78 million
May 10, 2023 $ 8.63
+3.06%
$ 1.12 billion $ 164.4 million
May 9, 2023 $ 8.37
+0.63%
$ 1.09 billion $ 85.43 million
May 8, 2023 $ 8.32
-10.57%
$ 1.08 billion $ 196.1 million
May 7, 2023 $ 9.3
+0.56%
$ 1.21 billion $ 90.15 million
May 6, 2023 $ 9.25
-5.98%
$ 1.2 billion $ 157.41 million
May 5, 2023 $ 9.84
+1.40%
$ 1.28 billion $ 94 million
May 4, 2023 $ 9.7
-3.79%
$ 1.26 billion $ 107.68 million
May 3, 2023 $ 10.08
+0.99%
$ 1.31 billion $ 187.31 million
May 2, 2023 $ 9.99
+0.44%
$ 1.3 billion $ 109.86 million